海陆重工 sz.002255
10.40
+0.97%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.12 | 12.93 | 12.03 | 12.47 | +2.21% | 12.21 | 15.48% |
| 2025-12-16 | 12.93 | 12.98 | 12.03 | 12.20 | -4.69% | 10.07 | 12.80% |
| 2025-12-15 | 13.30 | 13.41 | 12.75 | 12.80 | -3.76% | 19.53 | 23.51% |
| 2025-12-12 | 12.10 | 13.30 | 12.01 | 13.30 | +10.01% | 17.14 | 21.23% |
| 2025-12-11 | 11.83 | 12.50 | 11.74 | 12.09 | +3.07% | 15.60 | 20.14% |
| 2025-12-10 | 11.89 | 11.94 | 11.59 | 11.73 | -0.85% | 4.45 | 5.96% |
| 2025-12-09 | 12.01 | 12.21 | 11.83 | 11.83 | -2.71% | 6.12 | 8.01% |
| 2025-12-08 | 11.86 | 12.30 | 11.86 | 12.16 | +2.62% | 9.84 | 12.67% |
| 2025-12-05 | 11.55 | 11.97 | 11.38 | 11.85 | +3.58% | 10.36 | 13.81% |
| 2025-12-04 | 11.60 | 11.62 | 11.40 | 11.44 | -2.22% | 5.89 | 8.05% |
| 2025-12-03 | 11.95 | 12.00 | 11.61 | 11.70 | -2.82% | 7.36 | 9.81% |
| 2025-12-02 | 12.01 | 12.16 | 11.75 | 12.04 | -0.25% | 7.97 | 10.46% |
| 2025-12-01 | 12.35 | 12.49 | 11.96 | 12.07 | -2.66% | 10.58 | 13.66% |
| 2025-11-28 | 12.42 | 12.51 | 12.18 | 12.40 | -0.96% | 9.36 | 11.91% |
| 2025-11-27 | 12.96 | 13.30 | 12.49 | 12.52 | -2.03% | 13.07 | 15.96% |
| 2025-11-26 | 13.19 | 13.33 | 12.71 | 12.78 | -4.05% | 13.26 | 16.10% |
| 2025-11-25 | 13.05 | 13.50 | 12.79 | 13.32 | +4.23% | 17.07 | 20.35% |
| 2025-11-24 | 12.47 | 13.07 | 12.16 | 12.78 | +2.57% | 17.15 | 21.31% |
| 2025-11-21 | 13.06 | 13.85 | 12.35 | 12.46 | -7.01% | 23.18 | 27.97% |
| 2025-11-20 | 14.00 | 14.00 | 13.15 | 13.40 | -3.74% | 23.87 | 27.82% |